Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 9.556 | 9.565 | 9.175 | 9.338 | 320,040 | -0.35(-3.66%) |
Apr 29, 2020 | 9.374 | 9.819 | 9.265 | 9.692 | 464,171 | +0.55(+6.06%) |
Apr 28, 2020 | 9.293 | 9.329 | 8.929 | 9.138 | 296,403 | +0.06(+0.70%) |
Apr 27, 2020 | 8.711 | 9.302 | 8.711 | 9.075 | 306,998 | +0.38(+4.39%) |
Apr 24, 2020 | 8.457 | 8.739 | 8.448 | 8.693 | 299,216 | +0.26(+3.13%) |
Apr 23, 2020 | 8.057 | 8.684 | 8.057 | 8.430 | 279,090 | +0.40(+4.98%) |
Apr 22, 2020 | 8.057 | 8.439 | 7.867 | 8.030 | 374,107 | +0.15(+1.96%) |
Apr 21, 2020 | 8.557 | 8.692 | 7.848 | 7.876 | 284,819 | -0.93(-10.53%) |
Apr 20, 2020 | 8.457 | 8.885 | 8.058 | 8.802 | 681,870 | +0.18(+2.11%) |
Apr 17, 2020 | 8.684 | 9.184 | 8.421 | 8.620 | 806,167 | +1.09(+14.48%) |
Apr 16, 2020 | 7.467 | 7.658 | 7.276 | 7.530 | 325,507 | +0.04(+0.48%) |
Apr 15, 2020 | 7.576 | 7.658 | 7.385 | 7.494 | 278,243 | -0.35(-4.40%) |
Apr 14, 2020 | 8.275 | 8.330 | 7.721 | 7.839 | 462,189 | -0.29(-3.58%) |
Apr 13, 2020 | 8.384 | 8.480 | 7.966 | 8.130 | 304,903 | -0.26(-3.14%) |
Apr 09, 2020 | 8.521 | 8.611 | 7.767 | 8.393 | 466,879 | +0.03(+0.33%) |
Apr 08, 2020 | 8.012 | 8.421 | 7.921 | 8.366 | 481,331 | +0.41(+5.14%) |
Apr 07, 2020 | 8.085 | 8.475 | 7.730 | 7.957 | 543,908 | +0.03(+0.34%) |
Apr 06, 2020 | 7.857 | 8.003 | 7.403 | 7.930 | 387,539 | +0.43(+5.69%) |
Apr 03, 2020 | 7.185 | 7.585 | 7.131 | 7.503 | 560,673 | +0.28(+3.90%) |
Apr 02, 2020 | 6.976 | 7.362 | 6.804 | 7.222 | 351,138 | +0.25(+3.52%) |
Apr 01, 2020 | 6.867 | 7.131 | 6.858 | 6.976 | 706,646 | +0.00(+0.00%) |
Mar 31, 2020 | 7.294 | 7.512 | 6.468 | 6.976 | 615,420 | -0.32(-4.36%) |
Mar 30, 2020 | 7.440 | 7.494 | 6.904 | 7.294 | 452,080 | -0.02(-0.25%) |
Mar 27, 2020 | 6.994 | 7.394 | 6.486 | 7.312 | 648,082 | +0.25(+3.47%) |
Mar 26, 2020 | 6.013 | 7.149 | 5.732 | 7.067 | 531,601 | +1.44(+25.48%) |
Mar 25, 2020 | 5.768 | 6.313 | 5.586 | 5.632 | 530,995 | -0.14(-2.36%) |
Mar 24, 2020 | 5.287 | 5.795 | 5.223 | 5.768 | 350,445 | +0.71(+14.00%) |
Mar 23, 2020 | 5.259 | 5.269 | 4.875 | 5.060 | 337,172 | -0.21(-3.97%) |
Mar 20, 2020 | 5.686 | 5.928 | 5.069 | 5.269 | 600,304 | -0.36(-6.45%) |
Mar 19, 2020 | 4.724 | 5.941 | 4.724 | 5.632 | 765,075 | +0.95(+20.39%) |
Mar 18, 2020 | 4.524 | 4.733 | 4.360 | 4.678 | 466,426 | +0.03(+0.59%) |
Mar 17, 2020 | 5.487 | 5.559 | 4.633 | 4.651 | 1,269,294 | -0.71(-13.22%) |
Mar 16, 2020 | 5.250 | 5.668 | 5.223 | 5.359 | 490,332 | -0.45(-7.67%) |
Mar 13, 2020 | 6.041 | 6.059 | 5.441 | 5.804 | 390,038 | +0.10(+1.67%) |
Mar 12, 2020 | 5.705 | 6.077 | 5.532 | 5.709 | 406,094 | -0.50(-8.11%) |
Mar 11, 2020 | 6.468 | 6.522 | 6.059 | 6.213 | 496,137 | -0.45(-6.81%) |
Mar 10, 2020 | 6.686 | 6.749 | 6.322 | 6.667 | 466,284 | +0.25(+3.82%) |
Mar 09, 2020 | 6.677 | 6.713 | 6.268 | 6.422 | 231,345 | -0.73(-10.17%) |
Mar 06, 2020 | 7.131 | 7.476 | 7.004 | 7.149 | 287,437 | -0.18(-2.48%) |
Mar 05, 2020 | 7.394 | 7.449 | 7.194 | 7.331 | 751,037 | -0.25(-3.35%) |
Mar 04, 2020 | 7.440 | 7.585 | 7.249 | 7.585 | 200,439 | +0.25(+3.34%) |
Mar 03, 2020 | 7.367 | 7.558 | 7.131 | 7.340 | 358,256 | -0.05(-0.74%) |
Mar 02, 2020 | 7.340 | 7.412 | 7.176 | 7.394 | 359,371 | +0.09(+1.18%) |
Feb 28, 2020 | 7.051 | 7.412 | 6.949 | 7.308 | 642,137 | +0.01(+0.19%) |
Feb 27, 2020 | 7.549 | 7.667 | 7.294 | 7.294 | 338,046 | -0.43(-5.53%) |
Feb 26, 2020 | 7.885 | 7.939 | 7.648 | 7.721 | 236,373 | -0.12(-1.51%) |
Feb 25, 2020 | 8.239 | 8.298 | 7.748 | 7.839 | 863,370 | -0.42(-5.06%) |
Feb 24, 2020 | 8.175 | 8.384 | 8.085 | 8.257 | 250,744 | -0.25(-2.88%) |
Feb 21, 2020 | 8.303 | 8.539 | 8.194 | 8.502 | 388,277 | +0.17(+2.07%) |
Feb 20, 2020 | 8.230 | 8.502 | 8.194 | 8.330 | 337,243 | +0.51(+6.50%) |
Feb 19, 2020 | 7.776 | 7.930 | 7.730 | 7.821 | 252,664 | +0.09(+1.17%) |
Feb 18, 2020 | 8.036 | 8.135 | 7.622 | 7.730 | 307,308 | -0.38(-4.66%) |
Feb 14, 2020 | 8.108 | 8.180 | 7.892 | 8.108 | 202,477 | -0.03(-0.39%) |
Feb 13, 2020 | 8.108 | 8.225 | 8.018 | 8.139 | 244,391 | -0.06(-0.71%) |
Feb 12, 2020 | 8.099 | 8.440 | 7.982 | 8.198 | 404,001 | +0.21(+2.59%) |
Feb 11, 2020 | 7.784 | 8.081 | 7.757 | 7.991 | 419,645 | +0.25(+3.25%) |
Feb 10, 2020 | 7.712 | 7.843 | 7.550 | 7.739 | 338,488 | -0.02(-0.23%) |
Feb 07, 2020 | 8.575 | 8.634 | 7.595 | 7.757 | 657,495 | -0.88(-10.20%) |
Feb 06, 2020 | 9.258 | 9.753 | 8.566 | 8.638 | 462,684 | -0.29(-3.22%) |
Feb 05, 2020 | 8.674 | 8.935 | 8.629 | 8.926 | 272,485 | +0.31(+3.65%) |
Feb 04, 2020 | 8.467 | 8.710 | 8.467 | 8.611 | 174,162 | +0.26(+3.12%) |